7277 (株)TBK の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-2949249548948924,000489
2006-12-2849850149549767,000497
2006-12-2748649548449555,000495
2006-12-2647348747248772,000487
2006-12-2548548847948362,000483
2006-12-2249749748749062,000490
2006-12-2150550549449947,000499
2006-12-20490505485504143,000504
2006-12-19508508492496139,000496
2006-12-18516517501507212,000507
2006-12-15498507484506315,000506
2006-12-14492495485488104,000488
2006-12-13475490470489174,000489
2006-12-1248848846746967,000469
2006-12-1147548547548343,000483
2006-12-0847948847848453,000484
2006-12-0748348747948323,000483
2006-12-0648448847547958,000479
2006-12-0549049348148848,000488
2006-12-0449249248248964,000489
2006-12-0148249348049249,000492
2006-11-3046848346848363,000483
2006-11-2946947646847329,000473
2006-11-2846047345446830,000468
2006-11-2745347745347758,000477
2006-11-2444745244345152,000451
2006-11-2243744943143750,000437
2006-11-2145945943543672,000436
2006-11-2047347344545096,000450
2006-11-17500502472472197,000472
2006-11-1652453351751958,000519
2006-11-15521537521521112,000521
2006-11-1452453051651834,000518
2006-11-1350351549951461,000514
2006-11-1051752350751340,000513
2006-11-0953354151852195,000521
2006-11-08537552530533133,000533
2006-11-0754154152552736,000527
2006-11-0652954352154349,000543
2006-11-0254654652052967,000529
2006-11-0156056154654622,000546
2006-10-3155156154655964,000559
2006-10-3056557055756178,000561
2006-10-2756757256456798,000567
2006-10-2656456856356442,000564
2006-10-2557157156356329,000563
2006-10-2457357556656943,000569
2006-10-2357257756457137,000571
2006-10-2055457755457160,000571
2006-10-1956056455856328,000563
2006-10-1856856955356473,000564
2006-10-17535568530568218,000568
2006-10-1652654152554046,000540
2006-10-1352253952252439,000524
2006-10-1250654050452185,000521
2006-10-1153553852052052,000520
2006-10-1052353552053530,000535
2006-10-0653753853053320,000533
2006-10-0553253853253818,000538
2006-10-0453754353553659,000536
2006-10-0353654053653734,000537
2006-10-0254054854054522,000545
2006-09-2954354353854124,000541
2006-09-2853353552953442,000534
2006-09-2753453451953254,000532
2006-09-2652352552052029,000520
2006-09-2553553651652934,000529
2006-09-2253754753554540,000545
2006-09-2153453752353739,000537
2006-09-2052654052653237,000532
2006-09-1953055852652757,000527
2006-09-1552353952252951,000529
2006-09-1453853851152256,000522
2006-09-1354455552052759,000527
2006-09-1256156953553678,000536
2006-09-1157057656056163,000561
2006-09-0858558558058476,000584
2006-09-0758158557558036,000580
2006-09-06590595585588109,000588
2006-09-0555758055558087,000580
2006-09-0455555955155524,000555
2006-09-0155356355055615,000556
2006-08-3156756755956334,000563
2006-08-3055556855456816,000568
2006-08-2955356255355614,000556
2006-08-2855756555055326,000553
2006-08-2555157154556746,000567
2006-08-2457557555556135,000561
2006-08-2356957055757044,000570
2006-08-2256657054157051,000570
2006-08-2158058055756530,000565
2006-08-1856657255757086,000570
2006-08-1755756855455665,000556
2006-08-1655655954555567,000555
2006-08-1552655352554687,000546
2006-08-14492536491525101,000525
2006-08-1149750249049726,000497
2006-08-1050050549550532,000505
2006-08-0949851149350754,000507
2006-08-0850150649750643,000506
2006-08-0752052050450740,000507
2006-08-04513520513519113,000519
2006-08-03521521511512185,000512
2006-08-02495496484496120,000496
2006-08-0150753050550539,000505
2006-07-3149450149049759,000497
2006-07-2847348046547948,000479
2006-07-2747147146147044,000470
2006-07-2647948046247038,000470
2006-07-2549049047047857,000478
2006-07-2448348346547061,000470
2006-07-2146948246947867,000478
2006-07-20480488461488113,000488
2006-07-1948048046047241,000472
2006-07-18502502468480110,000480
2006-07-1450252050250942,000509
2006-07-1352352351552239,000522
2006-07-1253153152052736,000527
2006-07-1155255252053066,000530
2006-07-1055456454055659,000556
2006-07-0756656655156457,000564
2006-07-0657457455155637,000556
2006-07-0557057656356643,000566
2006-07-0457957957557923,000579
2006-07-0357857856857533,000575
2006-06-3056557056056870,000568
2006-06-2955256555256565,000565
2006-06-2855055454555234,000552
2006-06-2756756754056044,000560
2006-06-2657057456256719,000567
2006-06-2358458456857168,000571
2006-06-2256058056057538,000575
2006-06-2157458856256593,000565
2006-06-2058559757158460,000584
2006-06-1957559257559128,000591
2006-06-1660960958159490,000594
2006-06-15545585545578181,000578
2006-06-1453555353554070,000540
2006-06-13562562537545122,000545
2006-06-12504572494562327,000562
2006-06-09487534487534287,000534
2006-06-08521538495507381,000507
2006-06-07550573534548393,000548
2006-06-06570588550560371,000560
2006-06-05610620595598274,000598
2006-06-02605620578620100,000620
2006-06-0161662060060593,000605
2006-05-31609620605618168,000618
2006-05-3061462561361978,000619
2006-05-2963363361661977,000619
2006-05-26620627615623148,000623
2006-05-25608610604605255,000605
2006-05-24589620589618203,000618
2006-05-23611617601605202,000605
2006-05-22640643611611329,000611
2006-05-19644658630637518,000637
2006-05-18611637600605877,000605
2006-05-17661670661661573,000661
2006-05-16745775745761128,000761
2006-05-15763763735745209,000745
2006-05-1278078276576991,000769
2006-05-11790798785787106,000787
2006-05-10812812795795219,000795
2006-05-09790820790811337,000811
2006-05-08790792786789220,000789
2006-05-02790793785786138,000786
2006-05-0178579578579555,000795
2006-04-2879079778479582,000795
2006-04-2778979778679092,000790
2006-04-2679379978978963,000789
2006-04-2578179578179095,000790
2006-04-24805805780781181,000781
2006-04-21812824807814148,000814
2006-04-20817824806818172,000818
2006-04-19839845815821153,000821
2006-04-18831842827840186,000840
2006-04-17852857840840128,000840
2006-04-1485585684084778,000847
2006-04-13867873850858183,000858
2006-04-12851868848865244,000865
2006-04-11842849837846185,000846
2006-04-10857864828832449,000832
2006-04-07869869851854175,000854
2006-04-06864874857871215,000871
2006-04-05880888858860235,000860
2006-04-04873887871877232,000877
2006-04-03862873857870168,000870
2006-03-3187487786686699,000866
2006-03-30883886873878165,000878
2006-03-29850885845882323,000882
2006-03-28836849836845176,000845
2006-03-2783683883383572,000835
2006-03-2483683783183254,000832
2006-03-23845849833833107,000833
2006-03-22823845823835196,000835
2006-03-20818824818822114,000822
2006-03-1782682881881894,000818
2006-03-16835842825826101,000826
2006-03-1584284583583562,000835
2006-03-1484484583684375,000843
2006-03-1384085084084262,000842
2006-03-10830855817825193,000825
2006-03-09812847810825123,000825
2006-03-08844850803819129,000819
2006-03-0784687084186058,000860
2006-03-06861864838844145,000844
2006-03-0386987086386865,000868
2006-03-0289689687087864,000878
2006-03-01881888871871107,000871
2006-02-28905909890897106,000897
2006-02-27913920896905136,000905
2006-02-24920931900908325,000908
2006-02-23896922896913200,000913
2006-02-22913921900906248,000906
2006-02-21858910857910343,000910
2006-02-20925925851863304,000863
2006-02-17929940923925851,000925
2006-02-16895937895928780,000928
2006-02-15889893870892265,000892
2006-02-14825897825885341,000885
2006-02-13862862820825254,000825
2006-02-10890899864877318,000877
2006-02-09899918878878561,000878
2006-02-08903903863872137,000872
2006-02-07890902872902203,000902
2006-02-06893893882890115,000890
2006-02-03861883861883133,000883
2006-02-02863880859861147,000861
2006-02-01855868848865123,000865
2006-01-31862863852857110,000857
2006-01-30851878846869334,000869
2006-01-27840840823836179,000836
2006-01-26789821789820333,000820
2006-01-25764789764780242,000780
2006-01-2473775873775896,000758
2006-01-23730745730737131,000737
2006-01-20778778742750216,000750
2006-01-19722770720759226,000759
2006-01-18756756675752343,000752
2006-01-17777792764770201,000770
2006-01-16794796784789216,000789
2006-01-13793799789794133,000794
2006-01-12793797784797115,000797
2006-01-11792792785788127,000788
2006-01-10794795785789101,000789
2006-01-06794794781790187,000790
2006-01-05768790763790293,000790
2006-01-04754764753758186,000758

分割・併合履歴 : [1990-01-09]1株→1.07株